Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.447 6.447 6.389 6.389 160,041 -0.03(-0.40%)
Sep 28, 2017 6.389 6.418 6.381 6.414 123,101 +0.02(+0.28%)
Sep 27, 2017 6.454 6.461 6.396 6.396 200,197 -0.06(-0.90%)
Sep 26, 2017 6.469 6.483 6.454 6.454 127,904 -0.01(-0.22%)
Sep 25, 2017 6.461 6.483 6.461 6.469 109,663 +0.02(+0.34%)
Sep 22, 2017 6.469 6.469 6.440 6.447 135,115 -0.03(-0.45%)
Sep 21, 2017 6.461 6.476 6.418 6.476 189,021 +0.01(+0.23%)
Sep 20, 2017 6.498 6.505 6.447 6.461 130,140 -0.01(-0.22%)
Sep 19, 2017 6.476 6.505 6.464 6.476 90,640 +0.01(+0.11%)
Sep 18, 2017 6.483 6.498 6.461 6.469 70,605 -0.03(-0.45%)
Sep 15, 2017 6.469 6.505 6.464 6.498 100,654 +0.01(+0.22%)
Sep 14, 2017 6.454 6.483 6.454 6.483 171,562 +0.02(+0.34%)
Sep 13, 2017 6.476 6.483 6.454 6.461 194,356 -0.02(-0.30%)
Sep 12, 2017 6.459 6.481 6.452 6.481 135,509 +0.02(+0.34%)
Sep 11, 2017 6.467 6.474 6.452 6.459 150,592 +0.02(+0.34%)
Sep 08, 2017 6.452 6.474 6.438 6.438 120,783 -0.03(-0.45%)
Sep 07, 2017 6.452 6.475 6.438 6.467 226,125 +0.01(+0.11%)
Sep 06, 2017 6.445 6.467 6.438 6.459 200,990 +0.01(+0.22%)
Sep 05, 2017 6.474 6.474 6.430 6.445 106,362 -0.03(-0.45%)
Sep 01, 2017 6.459 6.481 6.452 6.474 155,452 +0.03(+0.45%)
Aug 31, 2017 6.481 6.496 6.445 6.445 186,034 -0.04(-0.67%)
Aug 30, 2017 6.481 6.503 6.474 6.488 128,289 -0.01(-0.22%)
Aug 29, 2017 6.430 6.503 6.430 6.503 150,609 +0.07(+1.01%)
Aug 28, 2017 6.438 6.459 6.430 6.438 142,564 -0.01(-0.22%)
Aug 25, 2017 6.467 6.474 6.430 6.452 166,271 -0.03(-0.45%)
Aug 24, 2017 6.488 6.505 6.452 6.481 90,516 +0.00(+0.00%)
Aug 23, 2017 6.495 6.503 6.474 6.481 106,698 -0.01(-0.22%)
Aug 22, 2017 6.467 6.503 6.467 6.495 109,871 +0.02(+0.34%)
Aug 21, 2017 6.467 6.488 6.459 6.474 56,589 +0.00(+0.00%)
Aug 18, 2017 6.452 6.481 6.445 6.474 125,954 +0.02(+0.34%)
Aug 17, 2017 6.452 6.474 6.438 6.452 97,699 -0.02(-0.34%)
Aug 16, 2017 6.416 6.474 6.416 6.474 179,343 +0.04(+0.67%)
Aug 15, 2017 6.445 6.459 6.423 6.430 167,724 -0.04(-0.56%)
Aug 14, 2017 6.481 6.510 6.459 6.467 91,535 -0.04(-0.67%)
Aug 11, 2017 6.365 6.510 6.322 6.510 305,072 +0.05(+0.78%)
Aug 10, 2017 6.481 6.510 6.452 6.459 140,376 -0.04(-0.56%)
Aug 09, 2017 6.532 6.539 6.481 6.495 135,823 -0.05(-0.74%)
Aug 08, 2017 6.537 6.551 6.522 6.544 129,876 +0.00(+0.06%)
Aug 07, 2017 6.522 6.558 6.522 6.540 119,583 +0.01(+0.17%)
Aug 04, 2017 6.573 6.573 6.530 6.530 117,786 -0.04(-0.66%)
Aug 03, 2017 6.566 6.587 6.551 6.573 106,256 +0.01(+0.11%)
Aug 02, 2017 6.580 6.609 6.551 6.566 126,880 -0.02(-0.33%)
Aug 01, 2017 6.573 6.602 6.569 6.587 128,982 +0.01(+0.22%)
Jul 31, 2017 6.551 6.580 6.551 6.573 90,732 +0.01(+0.11%)
Jul 28, 2017 6.515 6.566 6.515 6.566 89,767 +0.04(+0.66%)
Jul 27, 2017 6.515 6.530 6.501 6.522 58,931 +0.00(+0.00%)
Jul 26, 2017 6.465 6.537 6.465 6.522 138,718 +0.05(+0.78%)
Jul 25, 2017 6.465 6.501 6.443 6.472 120,151 -0.01(-0.11%)
Jul 24, 2017 6.472 6.486 6.450 6.479 109,021 -0.01(-0.22%)
Jul 21, 2017 6.486 6.494 6.458 6.494 52,933 +0.00(+0.00%)
Jul 20, 2017 6.486 6.501 6.443 6.494 105,274 +0.02(+0.33%)
Jul 19, 2017 6.494 6.501 6.465 6.472 93,384 -0.02(-0.33%)
Jul 18, 2017 6.479 6.508 6.465 6.494 89,224 +0.01(+0.22%)
Jul 17, 2017 6.508 6.530 6.479 6.479 164,639 -0.03(-0.44%)
Jul 14, 2017 6.515 6.533 6.501 6.508 155,493 +0.00(+0.00%)
Jul 13, 2017 6.479 6.501 6.479 6.508 73,769 +0.01(+0.22%)
Jul 12, 2017 6.472 6.494 6.472 6.494 66,351 +0.03(+0.48%)
Jul 11, 2017 6.441 6.463 6.441 6.462 99,651 +0.01(+0.22%)
Jul 10, 2017 6.427 6.455 6.412 6.448 163,527 +0.03(+0.45%)
Jul 07, 2017 6.391 6.420 6.391 6.420 87,743 +0.01(+0.22%)
Jul 06, 2017 6.398 6.427 6.384 6.405 118,368 -0.01(-0.22%)
Jul 05, 2017 6.427 6.427 6.391 6.420 146,986 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.